First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 22, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Sep 16, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.50(+3.70%) | |
| Sep 11, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 13.50 | 13.50 | 13.50 | 0 | -0.50(-3.57%) | |
| Sep 03, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Aug 31, 2020 | 14.00 | 14.00 | 14.00 | 90 | +0.00(+0.00%) | |
| Aug 27, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Aug 24, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Aug 21, 2020 | 13.90 | 14.00 | 13.90 | 14.00 | 500 | +1.00(+7.69%) |
| Aug 20, 2020 | 13.00 | 13.00 | 13.00 | 5 | +0.00(+0.00%) | |
| Aug 12, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.25(+1.96%) | |
| Aug 03, 2020 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) | |
| Jul 31, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 500 | +0.25(+2.00%) |
| Jul 30, 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 324 | +0.00(+0.00%) |
| Jul 29, 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 500 | +0.96(+8.32%) |
| Jul 27, 2020 | 11.54 | 11.54 | 11.54 | 0 | -1.46(-11.23%) | |
| Jul 24, 2020 | 13.00 | 13.00 | 13.00 | 50 | +0.00(+0.00%) | |
| Jul 15, 2020 | 13.00 | 13.00 | 13.00 | 0 | +1.90(+17.12%) | |
| Jul 14, 2020 | 12.00 | 12.00 | 11.10 | 11.10 | 1,255 | +0.05(+0.45%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
